ราคาหุ้นย้อนหลัง IRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
11.90 | 12.00 unread messages | +0.20 | 12.00 | 11.90 | 0 | 9.56 | 4.11 | - |
28/05/69
|
11.80 | 11.80 unread messages | 0.00 | 12.00 | 11.80 | 0 | 9.40 | 4.18 | - |
27/05/69
|
12.00 | 11.80 unread messages | -0.10 | 12.00 | 11.80 | 0 | 9.40 | 4.18 | - |
26/05/69
|
11.80 | 11.90 unread messages | +0.10 | 11.90 | 11.80 | 0 | 9.48 | 4.14 | - |
25/05/69
|
11.90 | 11.80 unread messages | 0.00 | 11.90 | 11.80 | 0 | 9.40 | 4.18 | - |
22/05/69
|
12.00 | 11.80 unread messages | 0.00 | 12.00 | 11.80 | 0 | 9.40 | 4.18 | - |
21/05/69
|
11.70 | 11.80 unread messages | +0.10 | 11.90 | 11.70 | 0 | 9.40 | 4.18 | - |
20/05/69
|
11.90 | 11.70 unread messages | -0.10 | 11.90 | 11.70 | 0 | 9.32 | 4.21 | - |
19/05/69
|
11.70 | 11.80 unread messages | 0.00 | 11.80 | 11.70 | 0 | 9.40 | 4.18 | - |
18/05/69
|
12.00 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 0 | 9.40 | 4.18 | - |
15/05/69
|
11.40 | 11.80 unread messages | +0.40 | 12.00 | 11.40 | 0 | 9.40 | 4.18 | - |
14/05/69
|
11.50 | 11.40 unread messages | -0.20 | 11.50 | 11.40 | 4,300 | 10.49 | 4.32 | - |
13/05/69
|
11.40 | 11.60 unread messages | +0.20 | 11.60 | 11.40 | 7,100 | 10.68 | 4.25 | - |
12/05/69
|
11.40 | 11.40 unread messages | +0.10 | 11.40 | 11.40 | 6,000 | 10.49 | 4.32 | - |
11/05/69
|
11.30 | 11.30 unread messages | -0.20 | 11.90 | 11.30 | 39,100 | 10.40 | 4.36 | - |
08/05/69
|
11.40 | 11.50 unread messages | +0.20 | 11.50 | 11.40 | 27,000 | 10.59 | 4.29 | - |
07/05/69
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.30 | 48,900 | 10.40 | 4.36 | - |
06/05/69
|
11.50 | 11.40 unread messages | 0.00 | 12.00 | 11.40 | 25,100 | 10.49 | 4.32 | - |
05/05/69
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.40 | 1,900 | 10.49 | 4.32 | - |
30/04/69
|
11.30 | 11.40 unread messages | +0.10 | 11.40 | 11.30 | 400 | 10.49 | 4.32 | - |
29/04/69
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.30 | 6,300 | 10.40 | 4.36 | - |
28/04/69
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.30 | 8,000 | 10.49 | 4.32 | - |
27/04/69
|
11.30 | 11.40 unread messages | 0.00 | 11.40 | 11.30 | 15,500 | 10.49 | 4.32 | - |
24/04/69
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.40 | 200 | 10.49 | 4.32 | - |
23/04/69
|
11.30 | 11.40 unread messages | 0.00 | 11.40 | 11.30 | 5,100 | 10.49 | 4.32 | - |
22/04/69
|
11.30 | 11.40 unread messages | +0.10 | 11.40 | 11.30 | 200 | 10.49 | 4.32 | - |
21/04/69
|
11.40 | 11.30 unread messages | 0.00 | 11.40 | 11.20 | 3,100 | 10.40 | 4.36 | - |
20/04/69
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.30 | 4,900 | 10.40 | 4.36 | - |
17/04/69
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.30 | 1,200 | 10.40 | 4.36 | - |
10/04/69
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.20 | 22,300 | 10.49 | 4.32 | - |
09/04/69
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.40 | 500 | 10.49 | 4.32 | - |
08/04/69
|
11.30 | 11.40 unread messages | 0.00 | 11.40 | 11.30 | 2,500 | 10.49 | 4.32 | - |
07/04/69
|
11.20 | 11.40 unread messages | 0.00 | 11.40 | 11.20 | 25,300 | 10.49 | 4.32 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.49 | 4.32 | - |
02/04/69
|
11.40 | 11.40 unread messages | +0.10 | 11.50 | 11.40 | 400 | 10.49 | 4.32 | - |
01/04/69
|
11.30 | 11.30 unread messages | -0.10 | 11.30 | 11.30 | 1,300 | 10.40 | 4.36 | - |
31/03/69
|
11.30 | 11.40 unread messages | +0.10 | 11.40 | 11.30 | 8,300 | 10.49 | 4.32 | - |
30/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.00 | 20,500 | 10.40 | 4.36 | - |
27/03/69
|
11.50 | 11.30 unread messages | -0.20 | 11.50 | 11.30 | 200 | 10.40 | 4.36 | - |
26/03/69
|
11.30 | 11.50 unread messages | 0.00 | 11.60 | 11.30 | 6,400 | 10.59 | 4.29 | - |
25/03/69
|
11.50 | 11.50 unread messages | +0.20 | 11.50 | 11.30 | 20,300 | 10.59 | 4.29 | - |
24/03/69
|
11.20 | 11.30 unread messages | +0.10 | 11.30 | 11.20 | 6,100 | 10.40 | 4.36 | - |
23/03/69
|
11.20 | 11.20 unread messages | -0.10 | 11.40 | 11.00 | 70,400 | 10.31 | 4.40 | - |
20/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.20 | 9,700 | 10.40 | 4.36 | - |
19/03/69
|
11.20 | 11.30 unread messages | +0.10 | 11.70 | 11.20 | 12,500 | 10.40 | 4.36 | - |
18/03/69
|
11.30 | 11.20 unread messages | -0.20 | 11.30 | 11.20 | 1,900 | 10.31 | 4.40 | - |
17/03/69
|
11.40 | 11.40 unread messages | +0.10 | 11.40 | 11.30 | 12,500 | 10.49 | 4.32 | - |
16/03/69
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.30 | 1,100 | 10.49 | 4.32 | - |
13/03/69
|
11.30 | 11.40 unread messages | +0.10 | 11.60 | 11.30 | 4,100 | 10.49 | 4.32 | - |
12/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.50 | 11.20 | 9,700 | 10.40 | 4.36 | - |
11/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.20 | 27,100 | 10.40 | 4.36 | - |
10/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.50 | 11.30 | 2,500 | 10.40 | 4.36 | - |
09/03/69
|
11.30 | 11.30 unread messages | 0.00 | 11.50 | 11.20 | 24,000 | 10.40 | 4.36 | - |
06/03/69
|
11.40 | 11.30 unread messages | -0.20 | 11.50 | 11.30 | 20,400 | 10.40 | 4.36 | - |
05/03/69
|
11.30 | 11.50 unread messages | +0.20 | 11.70 | 11.30 | 65,300 | 10.59 | 4.29 | - |
04/03/69
|
11.50 | 11.30 unread messages | -0.20 | 11.60 | 11.30 | 72,800 | 10.40 | 4.36 | - |
02/03/69
|
11.50 | 11.50 unread messages | -0.20 | 11.70 | 11.40 | 39,200 | 10.59 | 4.29 | - |
27/02/69
|
11.70 | 11.70 unread messages | -0.10 | 11.80 | 11.70 | 19,500 | 10.77 | 4.21 | - |
26/02/69
|
11.70 | 11.80 unread messages | +0.10 | 11.80 | 11.70 | 52,800 | 10.86 | 4.18 | - |
25/02/69
|
11.70 | 11.70 unread messages | 0.00 | 11.80 | 11.70 | 49,800 | 10.77 | 4.21 | - |
24/02/69
|
11.80 | 11.70 unread messages | -0.10 | 11.80 | 11.70 | 22,800 | 10.77 | 4.21 | - |
23/02/69
|
11.70 | 11.80 unread messages | 0.00 | 11.80 | 11.70 | 30,800 | 10.86 | 4.18 | - |
20/02/69
|
11.90 | 11.80 unread messages | -0.10 | 11.90 | 11.60 | 9,300 | 10.86 | 4.18 | - |
19/02/69
|
11.90 | 11.90 unread messages | +0.10 | 11.90 | 11.80 | 25,000 | 10.95 | 4.14 | - |
18/02/69
|
11.90 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 53,300 | 10.86 | 4.18 | - |
17/02/69
|
11.70 | 11.80 unread messages | 0.00 | 11.80 | 11.70 | 82,900 | 10.86 | 4.18 | - |
16/02/69
|
11.70 | 11.80 unread messages | +0.20 | 11.80 | 11.70 | 72,500 | 10.86 | 4.18 | - |
13/02/69
|
11.50 | 11.60 unread messages | +0.10 | 11.60 | 11.40 | 31,900 | 12.10 | 4.25 | - |
12/02/69
|
11.60 | 11.50 unread messages | 0.00 | 11.60 | 11.40 | 56,600 | 12.00 | 4.29 | - |
11/02/69
|
11.70 | 11.50 unread messages | -0.20 | 11.70 | 11.50 | 108,800 | 12.00 | 4.29 | - |
10/02/69
|
11.90 | 11.70 unread messages | -0.90 | 12.00 | 11.70 | 132,100 | 12.20 | 4.21 | - |
09/02/69
|
12.50 | 12.60 unread messages | +0.20 | 12.60 | 12.40 | 197,600 | 13.14 | 3.91 | - |
06/02/69
|
12.50 | 12.40 unread messages | 0.00 | 12.50 | 12.40 | 93,800 | 12.94 | 3.98 | - |
05/02/69
|
12.30 | 12.40 unread messages | +0.10 | 12.50 | 12.30 | 149,800 | 12.94 | 3.98 | - |
04/02/69
|
12.20 | 12.30 unread messages | +0.10 | 12.30 | 12.20 | 85,400 | 12.83 | 4.01 | - |
03/02/69
|
12.00 | 12.20 unread messages | +0.20 | 12.20 | 12.00 | 50,100 | 12.73 | 4.04 | - |
02/02/69
|
11.90 | 12.00 unread messages | +0.10 | 12.00 | 11.90 | 27,000 | 12.52 | 4.11 | - |
30/01/69
|
11.90 | 11.90 unread messages | +0.10 | 11.90 | 11.80 | 37,900 | 12.41 | 4.14 | - |
29/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.90 | 11.80 | 46,200 | 12.31 | 4.18 | - |
28/01/69
|
11.70 | 11.80 unread messages | 0.00 | 11.80 | 11.70 | 43,300 | 12.31 | 4.18 | - |
27/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.80 | 11.60 | 32,300 | 12.31 | 4.18 | - |
26/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 4,400 | 12.31 | 4.18 | - |
23/01/69
|
11.90 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 17,000 | 12.31 | 4.18 | - |
22/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.90 | 11.80 | 18,500 | 12.31 | 4.18 | - |
21/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 42,700 | 12.31 | 4.18 | - |
20/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.80 | 11.70 | 15,100 | 12.31 | 4.18 | - |
19/01/69
|
11.70 | 11.80 unread messages | 0.00 | 11.80 | 11.60 | 14,300 | 12.31 | 4.18 | - |
16/01/69
|
11.70 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 20,200 | 12.31 | 4.18 | - |
15/01/69
|
11.80 | 11.70 unread messages | -0.10 | 11.90 | 11.50 | 44,900 | 12.20 | 4.21 | - |
14/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.90 | 11.60 | 15,700 | 12.31 | 4.18 | - |
13/01/69
|
11.80 | 11.80 unread messages | +0.10 | 11.90 | 11.60 | 8,400 | 12.31 | 4.18 | - |
12/01/69
|
11.80 | 11.70 unread messages | -0.10 | 11.90 | 11.60 | 12,900 | 12.20 | 4.21 | - |
09/01/69
|
12.00 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 12,900 | 12.31 | 4.18 | - |
08/01/69
|
11.90 | 11.80 unread messages | -0.10 | 12.00 | 11.80 | 15,800 | 12.31 | 4.18 | - |
07/01/69
|
11.90 | 11.90 unread messages | +0.20 | 11.90 | 11.70 | 14,500 | 12.41 | 4.14 | - |
06/01/69
|
11.90 | 11.70 unread messages | -0.20 | 11.90 | 11.70 | 9,400 | 12.20 | 4.21 | - |
05/01/69
|
11.80 | 11.90 unread messages | +0.10 | 11.90 | 11.70 | 8,800 | 12.41 | 4.14 | - |